KissMeData/018120/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190200	38456800	16000	16000	16000	16000	122
3	20231130	190100	38456800	16000	16000	16000	16000	0
4	20231130	190000	38456800	16000	16000	16000	16000	0
5	20231130	185900	38456800	16000	16000	16000	16000	0
6	20231130	185800	38456800	16000	16000	16000	16000	0
7	20231130	185700	38456800	16000	16000	16000	16000	0
8	20231130	185600	38456800	16000	16000	16000	16000	0
9	20231130	185500	38456800	16000	16000	16000	16000	0
10	20231130	185400	38456800	16000	16000	16000	16000	0
11	20231130	185300	38456800	16000	16000	16000	16000	0
12	20231130	185200	38456800	16000	16000	16000	16000	0
13	20231130	185100	38456800	16000	16000	16000	16000	0
14	20231130	185000	38456800	16000	16000	16000	16000	0
15	20231130	184900	38456800	16000	16000	16000	16000	0
16	20231130	184800	38456800	16000	16000	16000	16000	0
17	20231130	184700	38456800	16000	16000	16000	16000	0
18	20231130	184600	38456800	16000	16000	16000	16000	0
19	20231130	184500	38456800	16000	16000	16000	16000	0
20	20231130	184400	38456800	16000	16000	16000	16000	0
21	20231130	184300	38456800	16000	16000	16000	16000	0
22	20231130	184200	38456800	16000	16000	16000	16000	0
23	20231130	184100	38456800	16000	16000	16000	16000	0
24	20231130	184000	38456800	16000	16000	16000	16000	0
25	20231130	183900	38456800	16000	16000	16000	16000	0
26	20231130	183800	38456800	16000	16000	16000	16000	0
27	20231130	183700	38456800	16000	16000	16000	16000	0
28	20231130	183600	38456800	16000	16000	16000	16000	0
29	20231130	183500	38456800	16000	16000	16000	16000	0
30	20231130	183400	38456800	16000	16000	16000	16000	0
31	20231130	183300	38456800	16000	16000	16000	16000	0
32	20231130	183200	38456800	16000	16000	16000	16000	122
33	20231130	183100	38456800	16000	16000	16000	16000	0
34	20231130	183000	38456800	16000	16000	16000	16000	0
35	20231130	182900	38456800	16000	16000	16000	16000	0
36	20231130	182800	38456800	16000	16000	16000	16000	0
37	20231130	182700	38456800	16000	16000	16000	16000	0
38	20231130	182600	38456800	16000	16000	16000	16000	0
39	20231130	182500	38456800	16000	16000	16000	16000	0
40	20231130	182400	38456800	16000	16000	16000	16000	0
41	20231130	182300	38456800	16000	16000	16000	16000	0
42	20231130	182200	38456800	16000	16000	16000	16000	0
43	20231130	182100	38456800	16000	16000	16000	16000	0
44	20231130	182000	38456800	16000	16000	16000	16000	0
45	20231130	181900	38456800	16000	16000	16000	16000	0
46	20231130	181800	38456800	16000	16000	16000	16000	0
47	20231130	181700	38456800	16000	16000	16000	16000	0
48	20231130	181600	38456800	16000	16000	16000	16000	0
49	20231130	181500	38456800	16000	16000	16000	16000	0
50	20231130	181400	38456800	16000	16000	16000	16000	0
51	20231130	181300	38456800	16000	16000	16000	16000	0
52	20231130	181200	38456800	16000	16000	16000	16000	0
53	20231130	181100	38456800	16000	16000	16000	16000	0
54	20231130	181000	38456800	16000	16000	16000	16000	0
55	20231130	180900	38456800	16000	16000	16000	16000	0
56	20231130	180800	38456800	16000	16000	16000	16000	0
57	20231130	180700	38456800	16000	16000	16000	16000	0
58	20231130	180600	38456800	16000	16000	16000	16000	0
59	20231130	180500	38456800	16000	16000	16000	16000	0
60	20231130	180400	38456800	16000	16000	16000	16000	0
61	20231130	180300	38456800	16000	16000	16000	16000	0
62	20231130	180200	38456800	16000	16000	16000	16000	122
63	20231130	180100	38456800	16000	16000	16000	16000	0
64	20231130	180000	38456800	16000	16000	16000	16000	0
65	20231130	175900	38456800	16000	16000	16000	16000	0
66	20231130	175800	38456800	16000	16000	16000	16000	0
67	20231130	175700	38456800	16000	16000	16000	16000	0
68	20231130	175600	38456800	16000	16000	16000	16000	0
69	20231130	175500	38456800	16000	16000	16000	16000	0
70	20231130	175400	38456800	16000	16000	16000	16000	0
71	20231130	175300	38456800	16000	16000	16000	16000	0
72	20231130	175200	38456800	16000	16000	16000	16000	0
73	20231130	175100	38456800	16000	16000	16000	16000	0
74	20231130	175000	38456800	16000	16000	16000	16000	0
75	20231130	174900	38456800	16000	16000	16000	16000	0
76	20231130	174800	38456800	16000	16000	16000	16000	0
77	20231130	174700	38456800	16000	16000	16000	16000	0
78	20231130	174600	38456800	16000	16000	16000	16000	0
79	20231130	174500	38456800	16000	16000	16000	16000	0
80	20231130	174400	38456800	16000	16000	16000	16000	0
81	20231130	174300	38456800	16000	16000	16000	16000	0
82	20231130	174200	38456800	16000	16000	16000	16000	0
83	20231130	174100	38456800	16000	16000	16000	16000	0
84	20231130	174000	38456800	16000	16000	16000	16000	0
85	20231130	173900	38456800	16000	16000	16000	16000	0
86	20231130	173800	38456800	16000	16000	16000	16000	0
87	20231130	173700	38456800	16000	16000	16000	16000	0
88	20231130	173600	38456800	16000	16000	16000	16000	0
89	20231130	173500	38456800	16000	16000	16000	16000	0
90	20231130	173400	38456800	16000	16000	16000	16000	0
91	20231130	173300	38456800	16000	16000	16000	16000	0
92	20231130	173200	38456800	16000	16000	16000	16000	122
93	20231130	173100	38456800	16000	16000	16000	16000	0
94	20231130	173000	38456800	16000	16000	16000	16000	0
95	20231130	172900	38456800	16000	16000	16000	16000	0
96	20231130	172800	38456800	16000	16000	16000	16000	0
97	20231130	172700	38456800	16000	16000	16000	16000	0
98	20231130	172600	38456800	16000	16000	16000	16000	0
99	20231130	172500	38456800	16000	16000	16000	16000	0
100	20231130	172400	38456800	16000	16000	16000	16000	0
101	20231130	172300	38456800	16000	16000	16000	16000	0
102	20231130	172200	38456800	16000	16000	16000	16000	0
103	20231130	172100	38456800	16000	16000	16000	16000	0
104	20231130	172000	38456800	16000	16000	16000	16000	0
105	20231130	171900	38456800	16000	16000	16000	16000	0
106	20231130	171800	38456800	16000	16000	16000	16000	0
107	20231130	171700	38456800	16000	16000	16000	16000	0
108	20231130	171600	38456800	16000	16000	16000	16000	0
109	20231130	171500	38456800	16000	16000	16000	16000	0
110	20231130	171400	38456800	16000	16000	16000	16000	0
111	20231130	171300	38456800	16000	16000	16000	16000	0
112	20231130	171200	38456800	16000	16000	16000	16000	0
113	20231130	171100	38456800	16000	16000	16000	16000	0
114	20231130	171000	38456800	16000	16000	16000	16000	0
115	20231130	170900	38456800	16000	16000	16000	16000	0
116	20231130	170800	38456800	16000	16000	16000	16000	0
117	20231130	170700	38456800	16000	16000	16000	16000	0
118	20231130	170600	38456800	16000	16000	16000	16000	0
119	20231130	170500	38456800	16000	16000	16000	16000	0
120	20231130	170400	38456800	16000	16000	16000	16000	0
121	20231130	170300	38456800	16000	16000	16000	16000	0
122	20231130	170200	38456800	16000	16000	16000	16000	122
123	20231130	170100	38456800	16000	16000	16000	16000	0
124	20231130	170000	38456800	16000	16000	16000	16000	0
125	20231130	165900	38456800	16000	16000	16000	16000	0
126	20231130	165800	38456800	16000	16000	16000	16000	0
127	20231130	165700	38456800	16000	16000	16000	16000	0
128	20231130	165600	38456800	16000	16000	16000	16000	0
129	20231130	165500	38456800	16000	16000	16000	16000	0
130	20231130	165400	38456800	16000	16000	16000	16000	0
131	20231130	165300	38456800	16000	16000	16000	16000	0
132	20231130	165200	38456800	16000	16000	16000	16000	0
133	20231130	165100	38456800	16000	16000	16000	16000	0
134	20231130	165000	38456800	16000	16000	16000	16000	0
135	20231130	164900	38456800	16000	16000	16000	16000	0
136	20231130	164800	38456800	16000	16000	16000	16000	0
137	20231130	164700	38456800	16000	16000	16000	16000	0
138	20231130	164600	38456800	16000	16000	16000	16000	0
139	20231130	164500	38456800	16000	16000	16000	16000	0
140	20231130	164400	38456800	16000	16000	16000	16000	0
141	20231130	164300	38456800	16000	16000	16000	16000	0
142	20231130	164200	38456800	16000	16000	16000	16000	0
143	20231130	164100	38456800	16000	16000	16000	16000	0
144	20231130	164000	38456800	16000	16000	16000	16000	0
145	20231130	163900	38456800	16000	16000	16000	16000	0
146	20231130	163800	38456800	16000	16000	16000	16000	0
147	20231130	163700	38456800	16000	16000	16000	16000	0
148	20231130	163600	38456800	16000	16000	16000	16000	0
149	20231130	163500	38456800	16000	16000	16000	16000	0
150	20231130	163400	38456800	16000	16000	16000	16000	0
151	20231130	163300	38456800	16000	16000	16000	16000	0
152	20231130	163200	38456800	16000	16000	16000	16000	122
153	20231130	163100	38456800	16000	16000	16000	16000	0
154	20231130	163000	38456800	16000	16000	16000	16000	0
155	20231130	162900	38456800	16000	16000	16000	16000	0
156	20231130	162800	38456800	16000	16000	16000	16000	0
157	20231130	162700	38456800	16000	16000	16000	16000	0
158	20231130	162600	38456800	16000	16000	16000	16000	0
159	20231130	162500	38456800	16000	16000	16000	16000	0
160	20231130	162400	38456800	16000	16000	16000	16000	0
161	20231130	162300	38456800	16000	16000	16000	16000	0
162	20231130	162200	38456800	16000	16000	16000	16000	0
163	20231130	162100	38456800	16000	16000	16000	16000	0
164	20231130	162000	38456800	16000	16000	16000	16000	0
165	20231130	161900	38456800	16000	16000	16000	16000	0
166	20231130	161800	38456800	16000	16000	16000	16000	0
167	20231130	161700	38456800	16000	16000	16000	16000	0
168	20231130	161600	38456800	16000	16000	16000	16000	0
169	20231130	161500	38456800	16000	16000	16000	16000	0
170	20231130	161400	38456800	16000	16000	16000	16000	0
171	20231130	161300	38456800	16000	16000	16000	16000	0
172	20231130	161200	38456800	16000	16000	16000	16000	0
173	20231130	161100	38456800	16000	16000	16000	16000	0
174	20231130	161000	38456800	16000	16000	16000	16000	0
175	20231130	160900	38456800	16000	16000	16000	16000	0
176	20231130	160800	38456800	16000	16000	16000	16000	0
177	20231130	160700	38456800	16000	16000	16000	16000	0
178	20231130	160600	38456800	16000	16000	16000	16000	0
179	20231130	160500	38456800	16000	16000	16000	16000	0
180	20231130	160400	38456800	16000	16000	16000	16000	0
181	20231130	160300	38456800	16000	16000	16000	16000	0
182	20231130	160200	38456800	16000	16000	16000	16000	122
183	20231130	160100	38456800	16000	16000	16000	16000	0
184	20231130	160000	38456800	16000	16000	16000	16000	0
185	20231130	155900	38456800	16000	16000	16000	16000	0
186	20231130	155800	38456800	16000	16000	16000	16000	0
187	20231130	155700	38456800	16000	16000	16000	16000	0
188	20231130	155600	38456800	16000	16000	16000	16000	0
189	20231130	155500	38456800	16000	16000	16000	16000	0
190	20231130	155400	38456800	16000	16000	16000	16000	0
191	20231130	155300	38456800	16000	16000	16000	16000	0
192	20231130	155200	38456800	16000	16000	16000	16000	0
193	20231130	155100	38456800	16000	16000	16000	16000	0
194	20231130	155000	38456800	16000	16000	16000	16000	0
195	20231130	154900	38456800	16000	16000	16000	16000	0
196	20231130	154800	38456800	16000	16000	16000	16000	0
197	20231130	154700	38456800	16000	16000	16000	16000	0
198	20231130	154600	38456800	16000	16000	16000	16000	0
199	20231130	154500	38456800	16000	16000	16000	16000	0
200	20231130	154400	38456800	16000	16000	16000	16000	0
201	20231130	154300	38456800	16000	16000	16000	16000	0
202	20231130	154200	38456800	16000	16000	16000	16000	0
203	20231130	154100	38456800	16000	16000	16000	16000	0
204	20231130	154000	38456800	16000	16000	16000	16000	0
205	20231130	153900	38456800	16000	16000	16000	16000	0
206	20231130	153800	38456800	16000	16000	16000	16000	0
207	20231130	153700	38456800	16000	16000	16000	16000	0
208	20231130	153600	38456800	16000	16000	16000	16000	0
209	20231130	153500	38456800	16000	16000	16000	16000	0
210	20231130	153400	38456800	16000	16000	16000	16000	0
211	20231130	153300	38456800	16000	16000	16000	16000	0
212	20231130	153200	38456800	16000	16000	16000	16000	122
213	20231130	153100	38456800	16000	16000	16000	16000	0
214	20231130	153000	38456800	16000	16000	16000	16000	122
215	20231130	152900	36504800	16040	16040	16040	16040	0
216	20231130	152800	36504800	16040	16040	16040	16040	0
217	20231130	152700	36504800	16040	16040	16040	16040	0
218	20231130	152600	36504800	16040	16040	16040	16040	0
219	20231130	152500	36504800	16040	16040	16040	16040	0
220	20231130	152400	36504800	16040	16040	16040	16040	0
221	20231130	152300	36504800	16040	16040	16040	16040	0
222	20231130	152200	36504800	16040	16040	16040	16040	0
223	20231130	152100	36504800	16040	16040	16040	16040	0
224	20231130	152000	36504800	16040	16040	16040	16040	0
225	20231130	151900	36504800	16040	16040	16040	16040	8
226	20231130	151800	36376480	16000	16000	16000	16000	0
227	20231130	151700	36376480	16000	16000	16000	16000	0
228	20231130	151600	36376480	16000	16000	16000	16000	0
229	20231130	151500	36376480	16000	16000	16000	16000	0
230	20231130	151400	36376480	16000	16000	16000	16000	0
231	20231130	151300	36376480	16000	16040	16040	16000	33
232	20231130	151200	35848240	16050	16050	16050	16050	0
233	20231130	151100	35848240	16050	16050	16050	16050	0
234	20231130	151000	35848240	16050	16050	16050	16050	0
235	20231130	150900	35848240	16050	16050	16050	16050	0
236	20231130	150800	35848240	16050	16050	16050	16050	0
237	20231130	150700	35848240	16050	16050	16050	16050	0
238	20231130	150600	35848240	16050	16050	16050	16050	0
239	20231130	150500	35848240	16050	16050	16050	16050	0
240	20231130	150400	35848240	16050	16050	16050	16050	0
241	20231130	150300	35848240	16050	16050	16050	16050	0
242	20231130	150200	35848240	16050	16050	16050	16050	0
243	20231130	150100	35848240	16050	16050	16050	16050	0
244	20231130	150000	35848240	16050	16050	16050	16050	0
245	20231130	145900	35848240	16050	16050	16050	16050	0
246	20231130	145800	35848240	16050	16050	16050	16050	1
247	20231130	145700	35832190	16000	16000	16000	16000	507
248	20231130	145600	27720190	16000	16000	16000	16000	0
249	20231130	145500	27720190	16000	16000	16000	16000	0
250	20231130	145400	27720190	16000	16000	16000	16000	0
251	20231130	145300	27720190	16000	16000	16000	16000	0
252	20231130	145200	27720190	16000	16000	16000	16000	0
253	20231130	145100	27720190	16000	16000	16000	16000	0
254	20231130	145000	27720190	16000	16000	16000	16000	0
255	20231130	144900	27720190	16000	16000	16000	16000	0
256	20231130	144800	27720190	16000	16000	16000	16000	1
257	20231130	144700	27704190	16000	16000	16000	16000	0
258	20231130	144600	27704190	16000	16000	16000	16000	0
259	20231130	144500	27704190	16000	16000	16000	16000	0
260	20231130	144400	27704190	16000	16000	16000	16000	0
261	20231130	144300	27704190	16000	16000	16000	16000	200
262	20231130	144200	24504190	16000	16000	16000	16000	29
263	20231130	144100	24040190	16000	16000	16000	16000	80
264	20231130	144000	22760190	16050	16050	16050	16050	0
265	20231130	143900	22760190	16050	16050	16050	16050	0
266	20231130	143800	22760190	16050	16050	16050	16050	0
267	20231130	143700	22760190	16050	16050	16050	16050	0
268	20231130	143600	22760190	16050	16050	16050	16050	0
269	20231130	143500	22760190	16050	16050	16050	16050	0
270	20231130	143400	22760190	16050	16050	16050	16050	0
271	20231130	143300	22760190	16050	16050	16050	16050	0
272	20231130	143200	22760190	16050	16050	16050	16050	0
273	20231130	143100	22760190	16050	16050	16050	16050	1
274	20231130	143000	22744140	16010	16010	16010	16010	0
275	20231130	142900	22744140	16010	16010	16010	16010	0
276	20231130	142800	22744140	16010	16010	16010	16010	0
277	20231130	142700	22744140	16010	16010	16010	16010	0
278	20231130	142600	22744140	16010	16010	16010	16010	0
279	20231130	142500	22744140	16010	16010	16010	16010	0
280	20231130	142400	22744140	16010	16010	16010	16010	4
281	20231130	142300	22680100	16010	16010	16010	16010	0
282	20231130	142200	22680100	16010	16010	16010	16010	3
283	20231130	142100	22632070	16010	16010	16010	16010	0
284	20231130	142000	22632070	16010	16010	16010	16010	0
285	20231130	141900	22632070	16010	16010	16010	16010	0
286	20231130	141800	22632070	16010	16010	16010	16010	0
287	20231130	141700	22632070	16010	16010	16010	16010	0
288	20231130	141600	22632070	16010	16010	16010	16010	2
289	20231130	141500	22600050	16010	16010	16010	16010	20
290	20231130	141400	22279850	16010	16010	16010	16010	0
291	20231130	141300	22279850	16010	16010	16010	16010	0
292	20231130	141200	22279850	16010	16010	16010	16010	0
293	20231130	141100	22279850	16010	16010	16010	16010	0
294	20231130	141000	22279850	16010	16010	16010	16010	0
295	20231130	140900	22279850	16010	16010	16010	16010	0
296	20231130	140800	22279850	16010	16010	16010	16010	0
297	20231130	140700	22279850	16010	16010	16010	16010	0
298	20231130	140600	22279850	16010	16010	16010	16010	1
299	20231130	140500	22263840	16050	16050	16050	16050	0
300	20231130	140400	22263840	16050	16050	16050	16050	0
301	20231130	140300	22263840	16050	16050	16050	16050	0
302	20231130	140200	22263840	16050	16050	16050	16050	0
303	20231130	140100	22263840	16050	16050	16050	16050	0
304	20231130	140000	22263840	16050	16050	16050	16050	0
305	20231130	135900	22263840	16050	16050	16050	16050	0
306	20231130	135800	22263840	16050	16050	16050	16050	0
307	20231130	135700	22263840	16050	16050	16050	16050	0
308	20231130	135600	22263840	16050	16050	16050	16050	0
309	20231130	135500	22263840	16050	16050	16050	16050	0
310	20231130	135400	22263840	16050	16050	16050	16050	0
311	20231130	135300	22263840	16050	16050	16050	16050	0
312	20231130	135200	22263840	16050	16050	16050	16050	0
313	20231130	135100	22263840	16050	16050	16050	16050	0
314	20231130	135000	22263840	16050	16050	16050	16050	0
315	20231130	134900	22263840	16050	16050	16050	16050	0
316	20231130	134800	22263840	16050	16040	16050	16040	5
317	20231130	134700	22183630	16040	16040	16040	16040	0
318	20231130	134600	22183630	16040	16040	16040	16040	0
319	20231130	134500	22183630	16040	16040	16040	16040	0
320	20231130	134400	22183630	16040	16040	16040	16040	0
321	20231130	134300	22183630	16040	16040	16040	16040	0
322	20231130	134200	22183630	16040	16040	16040	16040	0
323	20231130	134100	22183630	16040	16040	16040	16040	0
324	20231130	134000	22183630	16040	16040	16040	16040	0
325	20231130	133900	22183630	16040	16040	16040	16040	0
326	20231130	133800	22183630	16040	16040	16040	16040	0
327	20231130	133700	22183630	16040	16040	16040	16040	0
328	20231130	133600	22183630	16040	16040	16040	16040	0
329	20231130	133500	22183630	16040	16040	16040	16040	0
330	20231130	133400	22183630	16040	16040	16040	16040	0
331	20231130	133300	22183630	16040	16040	16040	16040	0
332	20231130	133200	22183630	16040	16040	16040	16040	0
333	20231130	133100	22183630	16040	16040	16040	16040	0
334	20231130	133000	22183630	16040	16040	16040	16040	0
335	20231130	132900	22183630	16040	16040	16040	16040	5
336	20231130	132800	22103430	16040	16040	16040	16040	0
337	20231130	132700	22103430	16040	16040	16040	16040	0
338	20231130	132600	22103430	16040	16040	16040	16040	1
339	20231130	132500	22087390	16040	16040	16040	16040	0
340	20231130	132400	22087390	16040	16040	16040	16040	0
341	20231130	132300	22087390	16040	16040	16040	16040	0
342	20231130	132200	22087390	16040	16040	16040	16040	0
343	20231130	132100	22087390	16040	16040	16040	16040	0
344	20231130	132000	22087390	16040	16040	16040	16040	0
345	20231130	131900	22087390	16040	16040	16040	16040	0
346	20231130	131800	22087390	16040	16040	16040	16040	0
347	20231130	131700	22087390	16040	16040	16040	16040	0
348	20231130	131600	22087390	16040	16040	16040	16040	0
349	20231130	131500	22087390	16040	16040	16040	16040	0
350	20231130	131400	22087390	16040	16040	16040	16040	0
351	20231130	131300	22087390	16040	16040	16040	16040	0
352	20231130	131200	22087390	16040	16040	16040	16040	0
353	20231130	131100	22087390	16040	16040	16040	16040	0
354	20231130	131000	22087390	16040	16040	16040	16040	0
355	20231130	130900	22087390	16040	16040	16040	16040	1
356	20231130	130800	22071350	16040	16040	16040	16040	0
357	20231130	130700	22071350	16040	16040	16040	16040	0
358	20231130	130600	22071350	16040	16040	16040	16040	0
359	20231130	130500	22071350	16040	16040	16040	16040	0
360	20231130	130400	22071350	16040	16040	16040	16040	0
361	20231130	130300	22071350	16040	16040	16040	16040	0
362	20231130	130200	22071350	16040	16040	16040	16040	0
363	20231130	130100	22071350	16040	16040	16040	16040	0
364	20231130	130000	22071350	16040	16040	16040	16040	0
365	20231130	125900	22071350	16040	16040	16040	16040	0
366	20231130	125800	22071350	16040	16040	16040	16040	0
367	20231130	125700	22071350	16040	16040	16040	16040	0
368	20231130	125600	22071350	16040	16040	16040	16040	0
369	20231130	125500	22071350	16040	16040	16040	16040	0
370	20231130	125400	22071350	16040	16040	16040	16040	0
371	20231130	125300	22071350	16040	16040	16040	16040	0
372	20231130	125200	22071350	16040	16040	16040	16040	0
373	20231130	125100	22071350	16040	16040	16040	16040	0
374	20231130	125000	22071350	16040	16040	16040	16040	0
375	20231130	124900	22071350	16040	16040	16040	16040	0
376	20231130	124800	22071350	16040	16040	16040	16040	0
377	20231130	124700	22071350	16040	16040	16040	16040	0
378	20231130	124600	22071350	16040	16040	16040	16040	0
379	20231130	124500	22071350	16040	16040	16040	16040	0
380	20231130	124400	22071350	16040	16040	16040	16040	1
381	20231130	124300	22055310	16000	16000	16000	16000	0
382	20231130	124200	22055310	16000	16000	16000	16000	25
383	20231130	124100	21655310	16000	16000	16000	16000	0
384	20231130	124000	21655310	16000	16000	16000	16000	0
385	20231130	123900	21655310	16000	16000	16000	16000	0
386	20231130	123800	21655310	16000	16000	16000	16000	0
387	20231130	123700	21655310	16000	16000	16000	16000	0
388	20231130	123600	21655310	16000	16000	16000	16000	0
389	20231130	123500	21655310	16000	16000	16000	16000	0
390	20231130	123400	21655310	16000	16000	16000	16000	0
391	20231130	123300	21655310	16000	16000	16000	16000	0
392	20231130	123200	21655310	16000	16000	16000	16000	0
393	20231130	123100	21655310	16000	16000	16000	16000	0
394	20231130	123000	21655310	16000	16000	16000	16000	0
395	20231130	122900	21655310	16000	16000	16000	16000	0
396	20231130	122800	21655310	16000	16000	16000	16000	0
397	20231130	122700	21655310	16000	16000	16000	16000	0
398	20231130	122600	21655310	16000	16000	16000	16000	0
399	20231130	122500	21655310	16000	16000	16000	16000	0
400	20231130	122400	21655310	16000	16000	16000	16000	0
401	20231130	122300	21655310	16000	16000	16000	16000	0
402	20231130	122200	21655310	16000	16000	16000	16000	0
403	20231130	122100	21655310	16000	16000	16000	16000	7
404	20231130	122000	21543310	16000	16000	16000	16000	0
405	20231130	121900	21543310	16000	16010	16010	16000	661
406	20231130	121800	10966770	16020	16020	16020	16020	0
407	20231130	121700	10966770	16020	16020	16020	16020	0
408	20231130	121600	10966770	16020	16020	16020	16020	0
409	20231130	121500	10966770	16020	16020	16020	16020	0
410	20231130	121400	10966770	16020	16020	16020	16020	0
411	20231130	121300	10966770	16020	16020	16020	16020	0
412	20231130	121200	10966770	16020	16020	16020	16020	0
413	20231130	121100	10966770	16020	16020	16020	16020	0
414	20231130	121000	10966770	16020	16020	16020	16020	0
415	20231130	120900	10966770	16020	16020	16020	16020	0
416	20231130	120800	10966770	16020	16020	16020	16020	0
417	20231130	120700	10966770	16020	16020	16020	16020	0
418	20231130	120600	10966770	16020	16020	16020	16020	0
419	20231130	120500	10966770	16020	16020	16020	16020	0
420	20231130	120400	10966770	16020	16020	16020	16020	0
421	20231130	120300	10966770	16020	16020	16020	16020	0
422	20231130	120200	10966770	16020	16020	16020	16020	1
423	20231130	120100	10950750	16010	16010	16010	16010	0
424	20231130	120000	10950750	16010	16010	16010	16010	0
425	20231130	115900	10950750	16010	16010	16010	16010	0
426	20231130	115800	10950750	16010	16010	16010	16010	0
427	20231130	115700	10950750	16010	16010	16010	16010	0
428	20231130	115600	10950750	16010	16010	16010	16010	0
429	20231130	115500	10950750	16010	16010	16010	16010	0
430	20231130	115400	10950750	16010	16010	16010	16010	0
431	20231130	115300	10950750	16010	16010	16010	16010	0
432	20231130	115200	10950750	16010	16010	16010	16010	0
433	20231130	115100	10950750	16010	16010	16010	16010	0
434	20231130	115000	10950750	16010	16010	16010	16010	0
435	20231130	114900	10950750	16010	16010	16010	16010	0
436	20231130	114800	10950750	16010	16010	16010	16010	0
437	20231130	114700	10950750	16010	16010	16010	16010	0
438	20231130	114600	10950750	16010	16010	16010	16010	2
439	20231130	114500	10918730	16040	16040	16040	16040	0
440	20231130	114400	10918730	16040	16040	16040	16040	0
441	20231130	114300	10918730	16040	16040	16040	16040	0
442	20231130	114200	10918730	16040	16040	16040	16040	0
443	20231130	114100	10918730	16040	16040	16040	16040	0
444	20231130	114000	10918730	16040	16040	16040	16040	0
445	20231130	113900	10918730	16040	16040	16040	16040	0
446	20231130	113800	10918730	16040	16040	16040	16040	1
447	20231130	113700	10902690	16010	16010	16010	16010	0
448	20231130	113600	10902690	16010	16010	16010	16010	0
449	20231130	113500	10902690	16010	16010	16010	16010	0
450	20231130	113400	10902690	16010	16010	16010	16010	57
451	20231130	113300	9990120	16020	16020	16020	16020	0
452	20231130	113200	9990120	16020	16020	16020	16020	0
453	20231130	113100	9990120	16020	16020	16020	16020	0
454	20231130	113000	9990120	16020	16020	16020	16020	0
455	20231130	112900	9990120	16020	16020	16020	16020	0
456	20231130	112800	9990120	16020	16020	16020	16020	0
457	20231130	112700	9990120	16020	16020	16020	16020	0
458	20231130	112600	9990120	16020	16020	16020	16020	0
459	20231130	112500	9990120	16020	16020	16020	16020	0
460	20231130	112400	9990120	16020	16020	16020	16020	0
461	20231130	112300	9990120	16020	16020	16020	16020	0
462	20231130	112200	9990120	16020	16020	16020	16020	0
463	20231130	112100	9990120	16020	16020	16020	16020	0
464	20231130	112000	9990120	16020	16020	16020	16020	0
465	20231130	111900	9990120	16020	16020	16020	16020	0
466	20231130	111800	9990120	16020	16020	16020	16020	0
467	20231130	111700	9990120	16020	16020	16020	16020	0
468	20231130	111600	9990120	16020	16020	16020	16020	0
469	20231130	111500	9990120	16020	16020	16020	16020	0
470	20231130	111400	9990120	16020	16020	16020	16020	0
471	20231130	111300	9990120	16020	16020	16020	16020	0
472	20231130	111200	9990120	16020	16020	16020	16020	0
473	20231130	111100	9990120	16020	16020	16020	16020	0
474	20231130	111000	9990120	16020	16020	16020	16020	0
475	20231130	110900	9990120	16020	16020	16020	16020	0
476	20231130	110800	9990120	16020	16020	16020	16020	0
477	20231130	110700	9990120	16020	16020	16020	16020	0
478	20231130	110600	9990120	16020	16020	16020	16020	0
479	20231130	110500	9990120	16020	16020	16020	16020	0
480	20231130	110400	9990120	16020	16020	16020	16020	0
481	20231130	110300	9990120	16020	16020	16020	16020	0
482	20231130	110200	9990120	16020	16020	16020	16020	0
483	20231130	110100	9990120	16020	16020	16020	16020	0
484	20231130	110000	9990120	16020	16020	16020	16020	0
485	20231130	105900	9990120	16020	16020	16020	16020	0
486	20231130	105800	9990120	16020	16020	16020	16020	0
487	20231130	105700	9990120	16020	16020	16020	16020	0
488	20231130	105600	9990120	16020	16020	16020	16020	0
489	20231130	105500	9990120	16020	16020	16020	16020	0
490	20231130	105400	9990120	16020	16020	16020	16020	0
491	20231130	105300	9990120	16020	16020	16020	16020	0
492	20231130	105200	9990120	16020	16020	16020	16020	0
493	20231130	105100	9990120	16020	16030	16030	16020	199
494	20231130	105000	6802090	16040	16040	16040	16040	0
495	20231130	104900	6802090	16040	16040	16040	16040	0
496	20231130	104800	6802090	16040	16040	16040	16040	0
497	20231130	104700	6802090	16040	16040	16040	16040	0
498	20231130	104600	6802090	16040	16040	16040	16040	0
499	20231130	104500	6802090	16040	16040	16040	16040	0
500	20231130	104400	6802090	16040	16040	16040	16040	0
501	20231130	104300	6802090	16040	16040	16040	16040	0
502	20231130	104200	6802090	16040	16040	16040	16040	0
503	20231130	104100	6802090	16040	16040	16040	16040	1
504	20231130	104000	6786050	16040	16040	16040	16040	0
505	20231130	103900	6786050	16040	16040	16040	16040	0
506	20231130	103800	6786050	16040	16040	16040	16040	0
507	20231130	103700	6786050	16040	16040	16040	16040	0
508	20231130	103600	6786050	16040	16040	16040	16040	0
509	20231130	103500	6786050	16040	16040	16040	16040	0
510	20231130	103400	6786050	16040	16040	16040	16040	0
511	20231130	103300	6786050	16040	16040	16040	16040	0
512	20231130	103200	6786050	16040	16040	16040	16040	0
513	20231130	103100	6786050	16040	16040	16040	16040	0
514	20231130	103000	6786050	16040	16040	16040	16040	0
515	20231130	102900	6786050	16040	16040	16040	16040	0
516	20231130	102800	6786050	16040	16040	16040	16040	3
517	20231130	102700	6737930	16050	16050	16050	16050	0
518	20231130	102600	6737930	16050	16050	16050	16050	0
519	20231130	102500	6737930	16050	16050	16050	16050	0
520	20231130	102400	6737930	16050	16050	16050	16050	0
521	20231130	102300	6737930	16050	16050	16050	16050	0
522	20231130	102200	6737930	16050	16050	16050	16050	0
523	20231130	102100	6737930	16050	16050	16050	16050	0
524	20231130	102000	6737930	16050	16050	16050	16050	0
525	20231130	101900	6737930	16050	16050	16050	16050	0
526	20231130	101800	6737930	16050	16050	16050	16050	0
527	20231130	101700	6737930	16050	16050	16050	16050	0
528	20231130	101600	6737930	16050	16050	16050	16050	0
529	20231130	101500	6737930	16050	16050	16050	16050	2
530	20231130	101400	6705830	16000	16000	16000	16000	0
531	20231130	101300	6705830	16000	16000	16000	16000	0
532	20231130	101200	6705830	16000	16000	16000	16000	0
533	20231130	101100	6705830	16000	16000	16000	16000	0
534	20231130	101000	6705830	16000	16040	16040	16000	200
535	20231130	100900	3505730	16050	16050	16050	16050	0
536	20231130	100800	3505730	16050	16050	16050	16050	0
537	20231130	100700	3505730	16050	16050	16050	16050	1
538	20231130	100600	3489680	16000	16000	16000	16000	0
539	20231130	100500	3489680	16000	16000	16000	16000	0
540	20231130	100400	3489680	16000	16000	16000	16000	0
541	20231130	100300	3489680	16000	16000	16000	16000	0
542	20231130	100200	3489680	16000	16000	16000	16000	46
543	20231130	100100	2753680	16090	16090	16090	16090	0
544	20231130	100000	2753680	16090	16090	16090	16090	0
545	20231130	095900	2753680	16090	16090	16090	16090	0
546	20231130	095800	2753680	16090	16090	16090	16090	0
547	20231130	095700	2753680	16090	16090	16090	16090	0
548	20231130	095600	2753680	16090	16090	16090	16090	0
549	20231130	095500	2753680	16090	16090	16090	16090	0
550	20231130	095400	2753680	16090	16090	16090	16090	0
551	20231130	095300	2753680	16090	16090	16090	16090	0
552	20231130	095200	2753680	16090	16090	16090	16090	0
553	20231130	095100	2753680	16090	16090	16090	16090	0
554	20231130	095000	2753680	16090	16090	16090	16090	1
555	20231130	094900	2737590	16010	16010	16010	16010	0
556	20231130	094800	2737590	16010	16010	16010	16010	0
557	20231130	094700	2737590	16010	16080	16080	16010	9
558	20231130	094600	2592940	16080	16080	16080	16080	0
559	20231130	094500	2592940	16080	16080	16080	16080	2
560	20231130	094400	2560780	16080	16080	16080	16080	0
561	20231130	094300	2560780	16080	16080	16080	16080	0
562	20231130	094200	2560780	16080	16080	16080	16080	0
563	20231130	094100	2560780	16080	16080	16080	16080	0
564	20231130	094000	2560780	16080	16080	16080	16080	0
565	20231130	093900	2560780	16080	16080	16080	16080	0
566	20231130	093800	2560780	16080	16080	16080	16080	0
567	20231130	093700	2560780	16080	16080	16080	16080	0
568	20231130	093600	2560780	16080	16080	16080	16080	0
569	20231130	093500	2560780	16080	16080	16080	16080	0
570	20231130	093400	2560780	16080	16080	16080	16080	3
571	20231130	093300	2512540	16140	16140	16140	16140	0
572	20231130	093200	2512540	16140	16140	16140	16140	0
573	20231130	093100	2512540	16140	16140	16140	16140	0
574	20231130	093000	2512540	16140	16140	16140	16140	0
575	20231130	092900	2512540	16140	16140	16140	16140	0
576	20231130	092800	2512540	16140	16140	16140	16140	0
577	20231130	092700	2512540	16140	16140	16140	16140	0
578	20231130	092600	2512540	16140	16140	16140	16140	0
579	20231130	092500	2512540	16140	16140	16140	16140	0
580	20231130	092400	2512540	16140	16140	16140	16140	0
581	20231130	092300	2512540	16140	16140	16140	16140	1
582	20231130	092200	2496400	15990	15990	15990	15990	6
583	20231130	092100	2400460	16140	16140	16140	16140	0
584	20231130	092000	2400460	16140	16140	16140	16140	0
585	20231130	091900	2400460	16140	16140	16140	16140	0
586	20231130	091800	2400460	16140	16140	16140	16140	0
587	20231130	091700	2400460	16140	16140	16140	16140	0
588	20231130	091600	2400460	16140	16140	16140	16140	2
589	20231130	091500	2368180	16000	16000	16000	16000	147
590	20231130	091400	16180	16180	16180	16180	16180	0
591	20231130	091300	16180	16180	16180	16180	16180	0
592	20231130	091200	16180	16180	16180	16180	16180	0
593	20231130	091100	16180	16180	16180	16180	16180	0
594	20231130	091000	16180	16180	16180	16180	16180	0
595	20231130	090900	16180	16180	16180	16180	16180	0
596	20231130	090800	16180	16180	16180	16180	16180	0
597	20231130	090700	16180	16180	16180	16180	16180	0
598	20231130	090600	16180	16180	16180	16180	16180	0
599	20231130	090500	16180	16180	16180	16180	16180	0
600	20231130	090400	16180	16180	16180	16180	16180	0
601	20231130	090300	16180	16180	16180	16180	16180	0
602	20231130	090200	16180	16180	16180	16180	16180	0
603	20231130	090100	16180	16180	16180	16180	16180	0
604	20231130	090000	16180	16180	16180	16180	16180	1